Historical Stock Prices

JYNT 
$2.39
*  
0.04
1.7%
Get JYNT Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading JYNT now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 2.34 2.42 2.34 2.41 3,185
09/22/2016 2.409 2.45 2.35 2.35 12,741
09/21/2016 2.38 2.45 2.38 2.41 5,786
09/20/2016 2.36 2.48 2.36 2.38 12,182
09/19/2016 2.36 2.44 2.32 2.4 6,638
09/16/2016 2.42 2.46 2.29 2.3 61,889
09/15/2016 2.51 2.59 2.4 2.4301 98,767
09/14/2016 2.73 2.73 2.59 2.59 38,917
09/13/2016 2.77 2.79 2.7524 2.77 6,450
09/12/2016 2.7748 2.8499 2.77 2.8 27,828
09/09/2016 2.865 2.87 2.7 2.81 28,358
09/08/2016 2.9 2.97 2.891 2.93 27,380
09/07/2016 3 3.02 2.8885 2.92 27,735
09/06/2016 2.89 3.1 2.8 2.99 66,708
09/02/2016 2.8 2.842 2.7609 2.8 27,518
09/01/2016 2.86 2.86 2.56 2.8 34,409
08/31/2016 2.82 3 2.68 2.99 73,795
08/30/2016 2.77 2.9499 2.65 2.84 90,206
08/29/2016 2.56 3.1999 2.442 2.799 240,260
08/26/2016 2.18 2.4 2.18 2.397 82,261
08/25/2016 2.14 2.18 2.1 2.13 34,548
08/24/2016 2.085 2.12 2.01 2.11 16,861
08/23/2016 2.05 2.15 2.05 2.05 11,904
08/22/2016 2.11 2.11 2 2.05 10,214
08/19/2016 2.046 2.06 1.9553 2.03 80,350
08/18/2016 2.1216 2.1216 2 2.01 3,832
08/17/2016 2.12 2.12 2.021 2.09 19,720
08/16/2016 2.19 2.23 2.08 2.16 25,783
08/15/2016 2.16 2.28 2.1 2.11 19,179
08/12/2016 2.4 2.4 2.1299 2.17 63,470
08/11/2016 2.18 2.27 2.13 2.15 31,438
08/10/2016 2.15 2.1802 2.15 2.18 34,463
08/09/2016 2.16 2.24 2.14 2.24 35,514
08/08/2016 2.31 2.31 2.19 2.309 30,609
08/05/2016 2.28 2.34 2.19 2.3107 25,997
08/04/2016 2.12 2.45 2.12 2.4 29,563
08/03/2016 2.18 2.27 2.085 2.23 42,533
08/02/2016 2.25 2.45 2.07 2.1801 23,200
08/01/2016 2.35 2.35 2.2244 2.29 9,870
07/29/2016 2.33 2.3326 2.29 2.29 1,930
07/28/2016 2.37 2.4699 2.21 2.34 61,905
07/27/2016 2.316 2.35 2.26 2.35 778
07/26/2016 2.35 2.35 2.15 2.32 63,491
07/25/2016 2.37 2.48 2.26 2.32 20,291
07/22/2016 2.36 2.43 2.32 2.4 17,637
07/21/2016 2.271 2.37 2.26 2.37 17,628
07/20/2016 2.336 2.38 2.271 2.35 1,421
07/19/2016 2.27 2.33 2.27 2.32 5,111
07/18/2016 2.35 2.35 2.22 2.33 19,779
07/15/2016 2.33 2.33 2.33 2.33 186
07/14/2016 2.35 2.35 2.23 2.32 10,985
07/13/2016 2.5 2.63 2.26 2.35 29,681
07/12/2016 2.22 2.63 2.1901 2.63 61,183
07/11/2016 2.1 2.25 2.05 2.23 56,016
07/08/2016 2.03 2.2068 1.99 2.07 39,563
07/07/2016 1.92 2.2372 1.92 1.99 24,141
07/06/2016 2.1 2.2 1.86 1.91 96,827
07/05/2016 2.35 2.54 2.1 2.1 38,703
07/01/2016 2 2.36 1.85 2.3 368,042
06/30/2016 2.116 2.13 2.03 2.03 63,153
06/29/2016 2.25 2.29 2.1 2.11 102,904
06/28/2016 2.44 2.46 2.2101 2.25 95,593
06/27/2016 2.5 2.5 2.41 2.44 36,831
06/24/2016 2.6 2.6 2.481 2.5 52,317
06/23/2016 2.87 2.89 2.7 2.77 10,924
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?